19,225€
-0,13%
Echtzeit-Aktienkurs Bilibili Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Bilibili Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,38 | 19,45 | 19,20 | 19,20 | -0,26% | 100,00 |
| 02.09.2025 | 20,00 | 20,00 | 19,00 | 19,25 | -3,75% | 25,00 |
| 01.09.2025 | 19,88 | 20,10 | 19,85 | 20,00 | 0,50% | 9,00 |
| 29.08.2025 | 19,15 | 20,20 | 19,15 | 19,90 | 3,92% | 226,00 |
| 28.08.2025 | 19,30 | 19,35 | 18,63 | 19,15 | -0,78% | - |
| 27.08.2025 | 19,55 | 19,83 | 19,03 | 19,30 | -1,15% | 620,00 |
| 26.08.2025 | 19,98 | 20,20 | 19,40 | 19,53 | -2,25% | 250,00 |
| 25.08.2025 | 20,50 | 20,60 | 19,93 | 19,98 | -2,08% | 250,00 |
| 22.08.2025 | 20,35 | 20,70 | 20,20 | 20,40 | 0,00% | - |
| 21.08.2025 | 21,90 | 21,95 | 20,15 | 20,40 | -5,99% | - |
| 20.08.2025 | 21,20 | 22,05 | 21,15 | 21,70 | 0,70% | 255,00 |
| 19.08.2025 | 21,70 | 21,90 | 21,30 | 21,55 | -0,69% | 41,00 |
| 18.08.2025 | 21,65 | 21,95 | 21,30 | 21,70 | 2,36% | 2.000,00 |
| 15.08.2025 | 20,40 | 21,30 | 20,40 | 21,20 | 3,41% | - |
| 14.08.2025 | 20,90 | 20,90 | 20,10 | 20,50 | -1,91% | - |
| 13.08.2025 | 19,55 | 21,00 | 19,55 | 20,90 | 6,91% | - |
| 12.08.2025 | 19,43 | 19,65 | 18,95 | 19,55 | -1,76% | - |
| 11.08.2025 | 19,53 | 20,35 | 19,53 | 19,90 | 1,79% | - |
| 08.08.2025 | 19,75 | 19,75 | 19,25 | 19,55 | -0,76% | 555,00 |
| 07.08.2025 | 20,00 | 20,08 | 19,50 | 19,70 | -1,50% | - |
| 06.08.2025 | 19,78 | 20,45 | 19,75 | 20,00 | 1,01% | 2,00 |
| 05.08.2025 | 19,40 | 20,20 | 19,40 | 19,80 | 2,19% | 205,00 |
| 04.08.2025 | 18,90 | 19,68 | 18,90 | 19,38 | 2,24% | - |
| 01.08.2025 | 19,95 | 19,95 | 18,70 | 18,95 | -5,01% | - |
| 31.07.2025 | 19,48 | 20,40 | 19,48 | 19,95 | 2,44% | 502,00 |
| 30.07.2025 | 19,38 | 20,00 | 19,20 | 19,48 | 0,00% | 125,00 |
| 29.07.2025 | 19,70 | 19,83 | 19,38 | 19,48 | -1,14% | 193,00 |
| 28.07.2025 | 19,93 | 20,03 | 19,50 | 19,70 | -1,01% | 333,00 |
| 25.07.2025 | 20,30 | 20,30 | 19,68 | 19,90 | -1,97% | 1.415,00 |
| 24.07.2025 | 21,25 | 21,25 | 19,93 | 20,30 | -4,25% | - |
| 23.07.2025 | 21,45 | 21,65 | 21,10 | 21,20 | 0,47% | 750,00 |
| 22.07.2025 | 21,30 | 21,30 | 20,55 | 21,10 | -0,94% | - |
| 21.07.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | 510,00 |
| 18.07.2025 | 21,20 | 22,05 | 21,20 | 21,70 | 2,36% | 254,00 |
| 17.07.2025 | 20,90 | 21,50 | 20,90 | 21,20 | 1,92% | 467,00 |
| 16.07.2025 | 20,70 | 20,85 | 20,40 | 20,80 | 0,48% | 3,00 |
| 15.07.2025 | 19,15 | 20,80 | 19,15 | 20,70 | 7,81% | - |
| 14.07.2025 | 18,58 | 19,30 | 18,53 | 19,20 | 4,63% | 3.972,00 |
| 11.07.2025 | 18,65 | 19,03 | 18,25 | 18,35 | -1,34% | 300,00 |
| 10.07.2025 | 18,58 | 18,73 | 18,40 | 18,60 | 0,00% | - |
| 09.07.2025 | 19,25 | 19,25 | 18,40 | 18,60 | -3,38% | - |
| 08.07.2025 | 19,18 | 19,55 | 19,18 | 19,25 | 0,52% | - |
| 07.07.2025 | 18,58 | 19,25 | 18,58 | 19,15 | 2,96% | - |
| 04.07.2025 | 18,78 | 18,93 | 18,50 | 18,60 | 4,94% | 27,00 |
| 03.07.2025 | 18,20 | 18,20 | 17,25 | 17,73 | 0,28% | - |
| 02.07.2025 | 18,20 | 18,20 | 17,45 | 17,68 | -2,35% | - |
| 01.07.2025 | 18,20 | 18,20 | 17,90 | 18,10 | -0,55% | - |
| 30.06.2025 | 18,20 | 18,53 | 17,80 | 18,20 | -0,82% | - |
| 27.06.2025 | 17,75 | 18,35 | 17,75 | 18,35 | 3,53% | - |
| 26.06.2025 | 17,80 | 18,23 | 17,60 | 17,73 | -0,42% | - |
| 25.06.2025 | 17,83 | 18,35 | 17,70 | 17,80 | 0,00% | - |
| 24.06.2025 | 17,60 | 17,90 | 17,40 | 17,80 | 3,49% | - |
| 23.06.2025 | 17,18 | 17,38 | 17,13 | 17,20 | 0,29% | 50,00 |
| 20.06.2025 | 17,00 | 17,53 | 17,00 | 17,15 | 0,88% | 1.000,00 |
| 19.06.2025 | 17,60 | 17,60 | 16,80 | 17,00 | -3,41% | - |
| 18.06.2025 | 17,95 | 17,95 | 17,45 | 17,60 | -1,81% | - |
| 17.06.2025 | 18,25 | 18,33 | 17,90 | 17,93 | -1,78% | 250,00 |
| 16.06.2025 | 18,20 | 18,40 | 17,98 | 18,25 | 5,49% | - |
| 13.06.2025 | 17,90 | 17,90 | 17,20 | 17,30 | -3,35% | - |
| 12.06.2025 | 18,38 | 18,43 | 17,83 | 17,90 | -2,19% | 280,00 |
| 11.06.2025 | 17,00 | 19,20 | 17,00 | 18,30 | 7,65% | 4.295,00 |
| 10.06.2025 | 16,98 | 17,05 | 16,68 | 17,00 | -0,58% | - |
| 09.06.2025 | 16,43 | 17,10 | 16,43 | 17,10 | 3,95% | 301,00 |
| 06.06.2025 | 16,18 | 16,45 | 16,03 | 16,45 | 2,02% | 8,00 |
| 05.06.2025 | 16,03 | 16,35 | 15,90 | 16,13 | 0,31% | 2,00 |
| 04.06.2025 | 15,83 | 16,25 | 15,83 | 16,08 | 1,58% | - |
| 03.06.2025 | 16,13 | 16,18 | 15,65 | 15,83 | -1,86% | 179,00 |
| 02.06.2025 | 16,13 | 16,13 | 15,78 | 16,13 | 0,00% | - |
| 30.05.2025 | 16,80 | 16,80 | 15,83 | 16,13 | -4,02% | 110,00 |
| 29.05.2025 | 16,93 | 17,53 | 16,73 | 16,80 | -0,88% | 133,00 |
| 28.05.2025 | 17,15 | 17,18 | 16,63 | 16,95 | -1,17% | - |
| 27.05.2025 | 16,60 | 17,33 | 16,38 | 17,15 | 3,31% | 110,00 |
| 26.05.2025 | 16,53 | 16,85 | 16,53 | 16,60 | 0,45% | - |
| 23.05.2025 | 16,25 | 16,78 | 16,03 | 16,53 | 1,69% | 9.000,00 |
| 22.05.2025 | 16,10 | 16,30 | 15,65 | 16,25 | 0,93% | 310,00 |
| 21.05.2025 | 16,10 | 16,83 | 15,40 | 16,10 | 0,00% | 1.658,00 |
| 20.05.2025 | 16,03 | 17,10 | 15,83 | 16,10 | 0,47% | - |
| 19.05.2025 | 16,98 | 16,98 | 15,90 | 16,03 | -5,60% | - |
| 16.05.2025 | 15,88 | 17,15 | 15,88 | 16,98 | 6,93% | 61,00 |
| 15.05.2025 | 15,90 | 16,05 | 15,70 | 15,88 | -2,76% | - |
| 14.05.2025 | 16,48 | 16,58 | 16,10 | 16,33 | -0,91% | - |
| 13.05.2025 | 17,00 | 17,00 | 16,25 | 16,48 | -3,09% | 188,00 |
| 12.05.2025 | 15,58 | 17,20 | 15,58 | 17,00 | 9,50% | 6,00 |
| 09.05.2025 | 15,95 | 16,05 | 15,50 | 15,53 | -2,66% | 250,00 |
| 08.05.2025 | 15,60 | 16,03 | 15,50 | 15,95 | 2,24% | 100,00 |
| 07.05.2025 | 16,05 | 16,08 | 15,43 | 15,60 | -2,80% | 2,00 |
| 06.05.2025 | 16,15 | 16,50 | 15,98 | 16,05 | -0,62% | 25,00 |
| 05.05.2025 | 16,05 | 16,30 | 15,78 | 16,15 | 0,78% | 6,00 |
| 02.05.2025 | 15,45 | 16,15 | 15,45 | 16,03 | 3,72% | - |
| 30.04.2025 | 15,43 | 15,55 | 15,18 | 15,45 | 0,16% | - |
| 29.04.2025 | 15,13 | 15,53 | 15,08 | 15,43 | 1,98% | - |
| 28.04.2025 | 15,33 | 15,33 | 15,00 | 15,13 | -1,14% | - |
| 25.04.2025 | 15,50 | 15,65 | 15,05 | 15,30 | -1,45% | 21,00 |
| 24.04.2025 | 15,20 | 15,60 | 14,78 | 15,53 | 2,14% | 17,00 |
| 23.04.2025 | 14,63 | 15,55 | 14,63 | 15,20 | 3,93% | - |
| 22.04.2025 | 14,93 | 14,98 | 14,40 | 14,63 | 2,63% | - |
| 17.04.2025 | 14,93 | 14,93 | 14,23 | 14,25 | 0,00% | - |
| 16.04.2025 | 14,35 | 14,63 | 13,93 | 14,25 | -4,52% | - |
| 15.04.2025 | 14,95 | 15,05 | 14,73 | 14,93 | -0,50% | - |
| 14.04.2025 | 15,03 | 15,45 | 14,73 | 15,00 | 2,04% | 26,00 |